Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.703 4.752 4.678 4.728 60,322 +0.10(+2.14%)
May 30, 2017 4.827 4.827 4.579 4.629 77,391 -0.17(-3.61%)
May 26, 2017 4.901 4.901 4.777 4.802 50,002 -0.07(-1.52%)
May 25, 2017 4.678 4.901 4.554 4.876 75,929 +0.17(+3.68%)
May 24, 2017 4.530 4.728 4.379 4.703 164,167 +0.35(+7.95%)
May 23, 2017 4.381 4.431 4.332 4.356 52,896 +0.00(+0.00%)
May 22, 2017 4.356 4.431 4.282 4.356 66,485 -0.05(-1.12%)
May 19, 2017 4.431 4.431 4.381 4.406 88,071 -0.02(-0.56%)
May 18, 2017 4.381 4.530 4.359 4.431 50,305 +0.05(+1.13%)
May 17, 2017 4.530 4.579 4.381 4.381 48,127 -0.17(-3.80%)
May 16, 2017 4.406 4.554 4.350 4.554 63,124 +0.07(+1.66%)
May 15, 2017 4.579 4.604 4.431 4.480 101,050 -0.17(-3.72%)
May 12, 2017 4.579 4.703 4.406 4.653 124,149 +0.05(+1.08%)
May 11, 2017 4.777 4.802 4.381 4.604 271,948 -0.22(-4.62%)
May 10, 2017 4.950 4.950 4.656 4.827 132,884 -0.10(-2.01%)
May 09, 2017 4.851 4.975 4.631 4.926 214,092 -0.02(-0.50%)
May 08, 2017 4.851 5.077 4.629 4.950 290,286 -0.22(-4.31%)
May 05, 2017 5.198 5.198 5.049 5.173 63,964 -0.02(-0.48%)
May 04, 2017 5.247 5.346 5.148 5.198 67,362 -0.07(-1.41%)
May 03, 2017 5.247 5.297 5.148 5.272 47,915 +0.07(+1.43%)
May 02, 2017 5.223 5.247 5.124 5.198 47,263 +0.00(+0.00%)
May 01, 2017 5.297 5.359 5.074 5.198 52,692 -0.05(-0.94%)
Apr 28, 2017 5.124 5.322 5.111 5.247 51,505 +0.17(+3.41%)
Apr 27, 2017 5.124 5.223 5.074 5.074 36,649 -0.02(-0.49%)
Apr 26, 2017 5.148 5.322 5.099 5.099 95,699 -0.05(-0.96%)
Apr 25, 2017 5.173 5.099 5.148 104,290 +0.05(+0.97%)
Apr 24, 2017 5.124 5.124 4.728 5.099 71,818 +0.02(+0.49%)
Apr 21, 2017 5.124 5.148 5.062 5.074 191,825 -0.02(-0.49%)
Apr 20, 2017 5.173 5.198 5.173 5.099 110,542 +0.00(+0.00%)
Apr 19, 2017 5.163 5.163 5.049 5.099 91,095 +0.10(+1.98%)
Apr 18, 2017 5.000 5.148 4.950 5.000 126,163 -0.05(-0.98%)
Apr 17, 2017 5.025 5.212 5.025 5.049 223,582 +0.00(+0.00%)
Apr 13, 2017 4.901 5.074 4.888 5.049 67,653 +0.07(+1.49%)
Apr 12, 2017 5.049 5.049 4.876 4.975 93,095 -0.02(-0.50%)
Apr 11, 2017 5.074 5.074 4.950 5.000 36,823 -0.05(-0.98%)
Apr 10, 2017 5.000 5.124 4.950 5.049 45,101 +0.07(+1.49%)
Apr 07, 2017 4.950 5.000 4.950 4.975 54,440 +0.02(+0.50%)
Apr 06, 2017 4.901 5.000 4.901 4.950 27,313 +0.02(+0.50%)
Apr 05, 2017 4.950 4.975 4.715 4.926 73,166 +0.02(+0.51%)
Apr 04, 2017 4.898 4.952 4.697 4.901 63,490 +0.00(+0.00%)
Apr 03, 2017 5.025 5.025 4.901 4.901 86,688 -0.15(-2.94%)
Mar 31, 2017 5.049 5.074 4.926 5.049 51,723 +0.00(+0.00%)
Mar 30, 2017 5.074 5.099 4.991 5.049 67,930 +0.00(+0.00%)
Mar 29, 2017 5.099 5.223 4.876 5.049 83,343 -0.12(-2.39%)
Mar 28, 2017 5.124 5.198 5.044 5.173 32,177 +0.02(+0.48%)
Mar 27, 2017 5.124 5.223 5.049 5.148 30,553 +0.02(+0.48%)
Mar 24, 2017 5.049 5.198 5.025 5.124 29,949 +0.05(+0.98%)
Mar 23, 2017 5.124 5.124 4.975 5.074 36,991 +0.05(+0.99%)
Mar 22, 2017 5.000 5.049 4.975 5.025 55,514 -0.05(-0.98%)
Mar 21, 2017 5.198 5.223 5.025 5.074 112,425 -0.12(-2.38%)
Mar 20, 2017 5.271 5.272 5.136 5.198 104,325 -0.10(-1.87%)
Mar 17, 2017 5.297 5.322 5.198 5.297 122,616 +0.02(+0.47%)
Mar 16, 2017 5.173 5.421 5.124 5.272 229,677 +0.10(+1.91%)
Mar 15, 2017 5.198 5.223 5.148 5.173 100,501 -0.02(-0.48%)
Mar 14, 2017 5.099 5.198 5.049 5.198 59,783 +0.15(+2.94%)
Mar 13, 2017 5.000 5.148 5.000 5.049 123,051 +0.07(+1.49%)
Mar 10, 2017 4.950 5.025 4.926 4.975 91,041 +0.02(+0.50%)
Mar 09, 2017 4.901 5.025 4.851 4.950 219,621 +0.07(+1.52%)
Mar 08, 2017 4.653 4.901 4.604 4.876 129,262 +0.17(+3.68%)
Mar 07, 2017 4.703 4.728 4.604 4.703 114,928 +0.05(+1.06%)
Mar 06, 2017 4.530 4.703 4.505 4.653 87,437 +0.12(+2.73%)
Mar 03, 2017 4.406 4.530 4.307 4.530 68,039 +0.17(+3.98%)
Mar 02, 2017 4.354 4.431 4.332 4.356 37,556 +0.05(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.